Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.01	52.21	51.47	51.59	42,608	-0.54(-1.04%)
May 30, 2018	51.69	52.31	51.22	52.13	146,525	+0.56(+1.09%)
May 29, 2018	52.98	53.10	51.50	51.57	33,760	-1.53(-2.88%)
May 28, 2018	52.50	53.70	52.31	53.10	23,842	+0.78(+1.49%)
May 25, 2018	51.39	52.46	51.39	52.32	92,358	+0.91(+1.77%)
May 24, 2018	52.22	52.47	51.35	51.41	112,691	-0.05(-0.10%)
May 23, 2018	50.51	51.84	50.44	51.46	54,149	+0.61(+1.20%)
May 22, 2018	49.50	50.99	49.04	50.85	64,254	+1.20(+2.42%)
May 18, 2018		49.65	49.65	49.65	0	+0.48(+0.98%)
May 17, 2018	48.65	49.17	48.04	49.17	72,826	+0.56(+1.15%)
May 16, 2018	49.31	49.47	48.37	48.61	52,104	-0.69(-1.40%)
May 15, 2018	48.57	49.63	48.56	49.30	209,640	+0.67(+1.38%)
May 14, 2018	48.56	48.79	48.55	48.63	28,953	+0.26(+0.54%)
May 11, 2018	48.24	48.64	47.80	48.37	54,674	+0.14(+0.29%)
May 10, 2018	47.40	48.75	47.40	48.23	129,569	+0.98(+2.07%)
May 09, 2018	48.00	48.29	47.21	47.25	122,824	-0.63(-1.32%)
May 08, 2018	47.31	47.96	47.10	47.88	40,785	+0.71(+1.51%)
May 07, 2018	46.05	47.17	46.04	47.17	141,244	+0.82(+1.77%)
May 04, 2018	46.36	46.57	45.94	46.35	143,852	+0.45(+0.98%)
May 03, 2018	45.71	46.07	45.05	45.90	36,712	+0.18(+0.39%)
May 02, 2018	45.06	46.00	45.03	45.72	84,473	+0.72(+1.60%)
May 01, 2018	45.03	45.10	44.71	45.00	63,102	+0.12(+0.27%)
Apr 30, 2018	45.75	46.25	44.66	44.88	37,830	-0.97(-2.12%)
Apr 27, 2018	45.65	45.87	45.52	45.85	13,741	+0.20(+0.44%)
Apr 26, 2018	45.64	46.12	45.60	45.65	76,414	+0.02(+0.04%)
Apr 25, 2018	46.06	46.06	45.49	45.63	35,012	-0.29(-0.63%)
Apr 24, 2018	45.73	46.30	45.71	45.92	76,249	+0.21(+0.46%)
Apr 23, 2018	45.68	46.32	45.55	45.71	86,770	+0.08(+0.18%)
Apr 20, 2018	46.36	46.40	45.44	45.63	152,616	-0.63(-1.36%)
Apr 19, 2018	47.81	47.99	45.80	46.26	62,200	-1.62(-3.38%)
Apr 18, 2018	48.43	48.55	47.71	47.88	36,784	-0.46(-0.95%)
Apr 17, 2018	48.20	48.77	47.71	48.34	73,898	+0.22(+0.46%)
Apr 16, 2018	48.77	48.77	47.69	48.12	42,209	-0.48(-0.99%)
Apr 13, 2018	49.13	49.13	48.46	48.60	31,192	-0.38(-0.78%)
Apr 12, 2018	48.92	49.36	48.90	48.98	41,254	+0.13(+0.27%)
Apr 11, 2018	49.28	49.93	48.78	48.85	45,416	-0.52(-1.05%)
Apr 10, 2018	50.66	50.66	49.15	49.37	111,341	-1.03(-2.04%)
Apr 09, 2018	51.45	51.79	50.36	50.40	35,412	-0.86(-1.68%)
Apr 06, 2018	51.71	51.76	50.44	51.26	37,474	-0.63(-1.21%)
Apr 05, 2018	49.23	52.28	49.23	51.89	182,830	+2.53(+5.13%)
Apr 04, 2018	47.14	49.52	47.14	49.36	69,109	+1.87(+3.94%)
Apr 03, 2018	46.11	47.59	46.11	47.49	61,133	+1.49(+3.24%)
Apr 02, 2018	46.44	46.59	45.82	46.00	128,532	-0.44(-0.95%)
Mar 29, 2018		46.44	46.44	46.44	0	+0.73(+1.60%)
Mar 28, 2018	45.42	45.82	45.42	45.71	66,654	+0.42(+0.93%)
Mar 27, 2018	45.79	46.13	45.26	45.29	173,084	-0.55(-1.20%)
Mar 26, 2018	45.50	46.19	45.50	45.84	145,875	+0.54(+1.19%)
Mar 23, 2018	45.54	45.91	45.20	45.30	41,657	-0.32(-0.70%)
Mar 22, 2018	46.00	46.01	45.39	45.62	97,017	-0.46(-1.00%)
Mar 21, 2018	45.75	46.42	45.41	46.08	39,359	+0.21(+0.46%)
Mar 20, 2018	45.94	46.00	45.61	45.87	20,026	-0.09(-0.20%)
Mar 19, 2018	46.88	47.06	45.49	45.96	658,434	-0.99(-2.11%)
Mar 16, 2018	47.08	47.60	46.43	46.95	248,284	+1.36(+2.98%)
Mar 15, 2018	45.99	46.05	45.09	45.59	87,314	-0.28(-0.61%)
Mar 14, 2018	45.81	46.10	45.43	45.87	31,735	+0.13(+0.28%)
Mar 13, 2018	46.28	46.30	45.50	45.74	36,933	-0.37(-0.80%)
Mar 12, 2018	46.12	46.50	45.95	46.11	114,780	+0.15(+0.33%)
Mar 09, 2018	45.97	46.43	45.90	45.96	26,986	+0.14(+0.31%)
Mar 08, 2018	45.64	46.85	45.64	45.82	40,405	+0.29(+0.64%)
Mar 07, 2018	44.76	45.76	44.52	45.53	36,663	+0.68(+1.52%)
Mar 06, 2018	44.71	44.90	44.50	44.85	92,122	+0.15(+0.34%)
Mar 05, 2018	44.18	44.92	44.18	44.70	25,940	+0.54(+1.22%)
Mar 02, 2018	43.91	44.29	43.74	44.16	53,205	+0.25(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.